Woojinntec Inc. historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-04-11 | 14,330.00 | 15,500.00 | 14,330.00 | 15,420.00 | 15,332.05 | 68,304 |
| 2025-04-10 | 14,450.00 | 14,720.00 | 14,220.00 | 14,700.00 | 14,616.16 | 65,174 |
| 2025-04-09 | 13,700.00 | 14,080.00 | 13,420.00 | 13,620.00 | 13,542.32 | 55,272 |
| 2025-04-08 | 14,220.00 | 14,460.00 | 13,640.00 | 13,980.00 | 13,900.27 | 82,970 |
| 2025-04-07 | 14,350.00 | 14,880.00 | 13,800.00 | 13,900.00 | 13,820.72 | 151,521 |
| 2025-04-04 | 15,500.00 | 16,240.00 | 14,720.00 | 15,200.00 | 15,113.31 | 137,057 |
| 2025-04-03 | 15,300.00 | 16,200.00 | 15,300.00 | 15,660.00 | 15,570.68 | 37,173 |
| 2025-04-02 | 15,900.00 | 16,210.00 | 15,660.00 | 15,960.00 | 15,868.97 | 43,677 |
| 2025-04-01 | 15,560.00 | 16,090.00 | 15,560.00 | 15,800.00 | 15,709.89 | 34,951 |
| 2025-03-31 | 15,700.00 | 16,070.00 | 15,560.00 | 15,560.00 | 15,471.25 | 38,387 |
| 2025-03-28 | 16,540.00 | 16,700.00 | 16,200.00 | 16,200.00 | 16,107.60 | 95,498 |
| 2025-03-27 | 16,910.00 | 17,250.00 | 16,580.00 | 16,710.00 | 16,614.70 | 61,303 |
| 2025-03-26 | 17,310.00 | 17,500.00 | 16,960.00 | 17,160.00 | 17,062.13 | 55,381 |
| 2025-03-25 | 17,270.00 | 18,020.00 | 17,190.00 | 17,380.00 | 17,280.87 | 106,493 |
| 2025-03-24 | 17,400.00 | 17,700.00 | 17,250.00 | 17,260.00 | 17,161.56 | 41,995 |
| 2025-03-21 | 17,110.00 | 17,890.00 | 16,990.00 | 17,560.00 | 17,459.85 | 84,209 |
| 2025-03-20 | 17,910.00 | 18,000.00 | 17,240.00 | 17,270.00 | 17,171.50 | 78,349 |
| 2025-03-19 | 17,710.00 | 18,150.00 | 17,630.00 | 17,790.00 | 17,688.54 | 60,855 |
| 2025-03-18 | 17,860.00 | 18,090.00 | 17,360.00 | 17,780.00 | 17,678.59 | 65,599 |
| 2025-03-17 | 18,670.00 | 18,800.00 | 17,750.00 | 17,900.00 | 17,797.91 | 121,886 |
| 2025-03-14 | 18,000.00 | 18,880.00 | 18,000.00 | 18,650.00 | 18,543.63 | 92,744 |
| 2025-03-13 | 18,300.00 | 18,755.00 | 18,090.00 | 18,090.00 | 17,986.83 | 70,669 |
| 2025-03-12 | 18,500.00 | 18,950.00 | 18,280.00 | 18,350.00 | 18,245.34 | 71,196 |
| 2025-03-11 | 17,840.00 | 18,270.00 | 16,970.00 | 18,270.00 | 18,165.80 | 108,564 |
| 2025-03-10 | 19,070.00 | 19,070.00 | 18,590.00 | 18,660.00 | 18,553.57 | 74,158 |
| 2025-03-07 | 19,050.00 | 19,400.00 | 18,850.00 | 19,160.00 | 19,050.72 | 61,234 |
| 2025-03-06 | 19,540.00 | 19,900.00 | 19,130.00 | 19,250.00 | 19,140.21 | 104,268 |
| 2025-03-05 | 18,650.00 | 19,540.00 | 18,650.00 | 19,530.00 | 19,418.61 | 106,927 |
| 2025-03-04 | 18,390.00 | 18,800.00 | 18,090.00 | 18,510.00 | 18,404.43 | 89,936 |
| 2025-02-28 | 19,000.00 | 19,400.00 | 18,560.00 | 18,660.00 | 18,553.57 | 122,962 |
| 2025-02-27 | 19,700.00 | 20,150.00 | 19,300.00 | 19,330.00 | 19,219.75 | 98,796 |
| 2025-02-26 | 19,510.00 | 19,800.00 | 19,310.00 | 19,520.00 | 19,408.67 | 89,681 |
| 2025-02-25 | 19,700.00 | 19,980.00 | 19,470.00 | 19,610.00 | 19,498.16 | 114,232 |
| 2025-02-24 | 19,900.00 | 20,250.00 | 19,700.00 | 19,980.00 | 19,866.05 | 143,677 |
| 2025-02-21 | 20,400.00 | 20,750.00 | 20,250.00 | 20,300.00 | 20,184.22 | 114,896 |
| 2025-02-20 | 21,150.00 | 21,150.00 | 20,300.00 | 20,400.00 | 20,283.65 | 218,614 |
| 2025-02-19 | 21,950.00 | 21,950.00 | 20,850.00 | 21,200.00 | 21,079.09 | 267,619 |
| 2025-02-18 | 21,850.00 | 22,300.00 | 21,300.00 | 21,600.00 | 21,476.81 | 647,871 |
| 2025-02-17 | 20,350.00 | 21,450.00 | 20,000.00 | 21,250.00 | 21,128.80 | 470,289 |
| 2025-02-14 | 20,200.00 | 21,700.00 | 19,960.00 | 21,100.00 | 20,979.66 | 880,981 |
| 2025-02-13 | 20,850.00 | 20,850.00 | 20,100.00 | 20,200.00 | 20,084.79 | 190,948 |
| 2025-02-12 | 20,900.00 | 20,900.00 | 20,050.00 | 20,700.00 | 20,581.94 | 275,851 |
| 2025-02-11 | 20,200.00 | 20,750.00 | 20,000.00 | 20,500.00 | 20,383.08 | 153,553 |
| 2025-02-10 | 20,200.00 | 20,600.00 | 19,910.00 | 20,100.00 | 19,985.36 | 219,302 |
| 2025-02-07 | 20,000.00 | 20,350.00 | 19,370.00 | 19,890.00 | 19,776.56 | 484,585 |
| 2025-02-06 | 21,400.00 | 21,400.00 | 20,800.00 | 20,850.00 | 20,731.08 | 206,977 |
| 2025-02-05 | 20,850.00 | 21,100.00 | 20,450.00 | 21,050.00 | 20,929.94 | 210,286 |
| 2025-02-04 | 21,300.00 | 21,300.00 | 20,650.00 | 20,950.00 | 20,830.51 | 266,900 |
| 2025-02-03 | 20,750.00 | 21,000.00 | 20,150.00 | 20,450.00 | 20,333.37 | 295,158 |
| 2025-01-31 | 21,250.00 | 21,950.00 | 20,900.00 | 21,150.00 | 21,029.37 | 514,434 |
| 2025-01-24 | 23,500.00 | 23,600.00 | 22,500.00 | 22,550.00 | 22,421.39 | 616,803 |
| 2025-01-23 | 23,350.00 | 23,350.00 | 22,300.00 | 22,400.00 | 22,272.24 | 448,007 |
| 2025-01-22 | 23,000.00 | 24,100.00 | 22,800.00 | 22,950.00 | 22,819.11 | 1,347,191 |
| 2025-01-21 | 22,600.00 | 22,950.00 | 22,200.00 | 22,400.00 | 22,272.24 | 485,728 |
| 2025-01-20 | 22,000.00 | 23,700.00 | 21,800.00 | 22,250.00 | 22,123.10 | 2,248,300 |
| 2025-01-17 | 22,450.00 | 23,650.00 | 21,000.00 | 21,550.00 | 21,427.09 | 2,666,561 |
| 2025-01-16 | 20,400.00 | 20,450.00 | 19,900.00 | 20,350.00 | 20,233.94 | 434,588 |
| 2025-01-15 | 20,000.00 | 20,500.00 | 19,660.00 | 19,810.00 | 19,697.02 | 636,169 |
| 2025-01-14 | 19,180.00 | 20,350.00 | 19,180.00 | 20,350.00 | 20,233.94 | 1,161,397 |
| 2025-01-13 | 17,130.00 | 20,000.00 | 17,100.00 | 19,600.00 | 19,488.21 | 4,104,287 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-03-27 | 150.0000 KRW |
| 2024-12-27 | 200.0000 KRW |
Open, high, low and close are as traded (KRW). Adjusted close accounts for splits and dividends. Educational only, not financial advice.